Historical Data: XLRE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-01-21 41.26 41.87 41.24 41.83 6110000 1.83%
>>> 2025-01-17 41.21 41.31 41.06 41.08 4910000 -0.02%
>>> 2025-01-16 40.29 41.13 40.16 41.09 5600000 2.24%
>>> 2025-01-15 41.06 41.15 40.14 40.19 6510000 0.42%
>>> 2025-01-14 39.81 40.11 39.71 40.02 5020000 0.86%
>>> 2025-01-13 39.13 39.69 39.05 39.68 5770000 1.28%
>>> 2025-01-10 39.52 39.62 39.15 39.18 8340000 -2.42%
>>> 2025-01-08 40.01 40.17 39.62 40.15 6310000 0.43%
>>> 2025-01-07 40.42 40.64 39.89 39.98 8870000 -0.74%
>>> 2025-01-06 40.86 40.99 40.22 40.28 5980000 -1.37%
>>> 2025-01-03 40.38 40.90 40.25 40.84 5130000 1.37%
>>> 2025-01-02 40.72 40.77 40.17 40.29 9790000 -0.93%
>>> 2024-12-31 40.67 40.75 40.28 40.67 7590000 0.79%
>>> 2024-12-30 40.43 40.45 39.93 40.35 4490000 -0.47%
>>> 2024-12-27 40.63 40.99 40.40 40.54 4590000 -0.81%
>>> 2024-12-26 40.70 40.94 40.50 40.87 4040000 0.15%
>>> 2024-12-24 40.39 40.84 40.36 40.81 2810000 0.67%
>>> 2024-12-23 40.21 40.60 40.08 40.54 6920000 -0.61%
>>> 2024-12-20 40.25 41.22 40.15 40.79 9790000 1.82%
>>> 2024-12-19 40.80 41.09 40.01 40.06 8390000 -1.72%
>>> 2024-12-18 42.28 42.49 40.71 40.76 9800000 -3.91%
>>> 2024-12-17 42.40 42.81 42.27 42.42 5320000 -0.45%
>>> 2024-12-16 42.85 43.14 42.59 42.61 3640000 -0.51%
>>> 2024-12-13 42.97 43.07 42.74 42.83 3830000 -0.42%
>>> 2024-12-12 42.99 43.48 42.93 43.01 3420000 -0.07%
>>> 2024-12-11 43.27 43.39 42.92 43.04 4990000 -0.25%
>>> 2024-12-10 43.79 43.79 43.02 43.15 4090000 -1.62%
>>> 2024-12-09 43.85 43.99 43.69 43.86 5210000 0.21%
>>> 2024-12-06 43.95 44.08 43.56 43.77 3624700 -0.14%
>>> 2024-12-05 43.68 43.86 43.55 43.83 2971300 -0.25%
>>> 2024-12-04 44.06 44.09 43.69 43.94 3315800 -0.27%
>>> 2024-12-03 44.36 44.45 44.03 44.06 4164900 -0.59%
>>> 2024-12-02 44.75 44.83 44.16 44.32 4837300 -1.51%
>>> 2024-11-29 45.24 45.43 44.97 45.00 3737500 -0.46%
>>> 2024-11-27 45.11 45.48 45.10 45.21 3531500 0.69%
>>> 2024-11-26 44.63 44.98 44.47 44.90 3183800 0.49%
>>> 2024-11-25 44.36 44.88 44.32 44.68 4625700 1.34%
>>> 2024-11-22 43.93 44.17 43.89 44.09 3333900 0.75%
>>> 2024-11-21 43.51 43.90 43.32 43.76 3070100 0.67%
>>> 2024-11-20 43.29 43.53 43.13 43.47 3198700 -0.16%
>>> 2024-11-19 43.23 43.67 43.04 43.54 3693100 0.42%
>>> 2024-11-18 42.79 43.37 42.68 43.36 3812000 0.88%
>>> 2024-11-15 42.73 43.06 42.60 42.98 5875700 0.12%
>>> 2024-11-14 43.25 43.25 42.88 42.93 4860400 -0.9%
>>> 2024-11-13 43.46 43.65 43.24 43.32 5095000 0.79%
>>> 2024-11-12 43.42 43.58 42.97 42.98 4972000 -1.26%
>>> 2024-11-11 43.85 44.06 43.49 43.53 7899300 -0.87%
>>> 2024-11-08 43.37 44.03 43.32 43.91 7348100 1.71%
>>> 2024-11-07 42.80 43.29 42.72 43.17 10597900 1.24%
>>> 2024-11-06 43.42 43.66 42.19 42.64 12721600 -2.67%
>>> 2024-11-05 43.11 43.82 42.88 43.81 4747500 1.37%
>>> 2024-11-04 42.92 43.29 42.88 43.22 6509900 1.12%
>>> 2024-11-01 43.49 43.54 42.71 42.74 6141400 -1.06%
>>> 2024-10-31 43.50 43.89 43.19 43.20 5866200 -1.75%
>>> 2024-10-30 43.85 44.29 43.79 43.97 5513800 0.37%
>>> 2024-10-29 44.07 44.31 43.74 43.81 4557100 -0.9%
>>> 2024-10-28 44.46 44.65 44.13 44.21 3129100 0.32%
>>> 2024-10-25 44.79 44.98 44.05 44.07 4820700 -0.79%
>>> 2024-10-24 44.36 44.69 44.34 44.42 3188600 0.23%
>>> 2024-10-23 43.78 44.40 43.74 44.32 4849500 0.98%
>>> 2024-10-22 43.73 44.06 43.62 43.89 4497400 0.16%
>>> 2024-10-21 44.48 44.68 43.76 43.82 5938700 -2.06%
>>> 2024-10-18 44.52 44.76 44.35 44.74 3950800 0.7%
>>> 2024-10-17 44.59 44.63 44.26 44.43 2934000 -0.65%
>>> 2024-10-16 44.38 44.78 44.25 44.72 3662700 0.99%
>>> 2024-10-15 43.92 44.64 43.89 44.28 5176300 1.26%
>>> 2024-10-14 43.32 43.79 43.21 43.73 3542900 0.69%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice